Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.480 | 3.480 | 3.410 | 3.440 | 13,837 | -0.08(-2.36%) |
Apr 29, 2013 | 3.550 | 3.550 | 3.523 | 3.523 | 2,100 | +0.02(+0.66%) |
Apr 26, 2013 | 3.590 | 3.580 | 3.500 | 3.500 | 31,188 | -0.08(-2.23%) |
Apr 25, 2013 | 3.550 | 3.580 | 3.460 | 3.580 | 3,295 | +0.08(+2.29%) |
Apr 23, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.46%) |
Apr 22, 2013 | 3.340 | 3.470 | 3.340 | 3.383 | 2,985 | +0.07(+2.21%) |
Apr 19, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 15,100 | +0.11(+3.44%) |
Apr 17, 2013 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.09%) | |
Apr 16, 2013 | 3.096 | 3.104 | 3.096 | 3.104 | 2,600 | +0.08(+2.78%) |
Apr 15, 2013 | 3.170 | 3.170 | 3.020 | 3.020 | 5,783 | -0.18(-5.63%) |
Apr 12, 2013 | 3.220 | 3.220 | 3.200 | 3.200 | 4,000 | +0.06(+2.04%) |
Apr 11, 2013 | 3.136 | 3.136 | 3.136 | 3.136 | 1,000 | +0.02(+0.51%) |
Apr 10, 2013 | 2.990 | 3.120 | 2.990 | 3.120 | 20,070 | +0.02(+0.65%) |
Apr 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 660 | -0.10(-3.13%) |
Apr 08, 2013 | 3.100 | 3.200 | 3.100 | 3.200 | 32,900 | +0.02(+0.63%) |
Apr 05, 2013 | 3.150 | 3.184 | 3.150 | 3.180 | 5,030 | +0.08(+2.58%) |
Apr 04, 2013 | 3.010 | 3.140 | 3.010 | 3.100 | 45,650 | +0.18(+5.98%) |
Apr 03, 2013 | 2.925 | 2.925 | 2.925 | 2.925 | 2,000 | +0.06(+2.27%) |
Apr 02, 2013 | 2.790 | 2.869 | 2.790 | 2.860 | 8,800 | -0.09(-3.05%) |
Mar 28, 2013 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Mar 27, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | +0.00(+0.17%) |
Mar 26, 2013 | 3.010 | 3.015 | 3.000 | 3.015 | 5,000 | -0.05(-1.79%) |
Mar 25, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.07(-2.23%) |
Mar 22, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 1,550 | +0.03(+0.96%) |
Mar 20, 2013 | 3.110 | 3.110 | 3.110 | 0 | +0.03(+0.97%) | |
Mar 18, 2013 | 3.080 | 3.080 | 3.080 | 0 | -0.09(-2.84%) | |
Mar 15, 2013 | 3.110 | 3.190 | 3.090 | 3.170 | 1,970 | -0.08(-2.46%) |
Mar 14, 2013 | 3.280 | 3.280 | 3.250 | 3.250 | 16,271 | -0.03(-0.91%) |
Mar 13, 2013 | 3.250 | 3.280 | 3.250 | 3.280 | 13,718 | +0.09(+2.82%) |
Mar 12, 2013 | 3.205 | 3.240 | 3.190 | 3.190 | 5,269 | -0.12(-3.63%) |
Mar 11, 2013 | 3.320 | 3.320 | 3.200 | 3.310 | 3,400 | -0.02(-0.60%) |
Mar 08, 2013 | 3.250 | 3.330 | 3.190 | 3.330 | 3,506 | +0.15(+4.72%) |
Mar 07, 2013 | 3.100 | 3.180 | 3.100 | 3.180 | 14,300 | +0.12(+3.92%) |
Mar 06, 2013 | 3.000 | 3.060 | 3.000 | 3.060 | 15,200 | +0.07(+2.34%) |
Mar 05, 2013 | 3.000 | 3.000 | 2.990 | 2.990 | 875 | -0.04(-1.32%) |
Mar 04, 2013 | 3.030 | 3.030 | 2.950 | 3.030 | 2,900 | +0.05(+1.68%) |
Mar 01, 2013 | 2.970 | 2.980 | 2.970 | 2.980 | 2,397 | +0.01(+0.34%) |
Feb 28, 2013 | 2.988 | 3.000 | 2.960 | 2.970 | 3,530 | +0.00(+0.00%) |
Feb 27, 2013 | 2.990 | 2.990 | 2.890 | 2.970 | 13,750 | -0.03(-1.00%) |
Feb 26, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 3,300 | +0.08(+2.74%) |
Feb 25, 2013 | 3.000 | 3.000 | 2.920 | 2.920 | 31,300 | -0.01(-0.34%) |
Feb 22, 2013 | 2.900 | 2.930 | 2.900 | 2.930 | 7,485 | +0.08(+2.81%) |
Feb 21, 2013 | 2.940 | 2.940 | 2.850 | 2.850 | 15,817 | -0.08(-2.73%) |
Feb 19, 2013 | 2.930 | 2.930 | 2.930 | 0 | -0.05(-1.68%) | |
Feb 15, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 3,000 | +0.08(+2.76%) |
Feb 14, 2013 | 2.980 | 2.980 | 2.899 | 2.900 | 11,077 | -0.17(-5.57%) |
Feb 13, 2013 | 2.970 | 3.080 | 2.970 | 3.071 | 10,160 | -0.06(-1.88%) |
Feb 12, 2013 | 3.160 | 3.160 | 3.077 | 3.130 | 32,517 | -0.27(-7.94%) |
Feb 11, 2013 | 3.290 | 3.400 | 3.290 | 3.400 | 23,621 | +0.11(+3.34%) |
Feb 08, 2013 | 3.321 | 3.330 | 3.250 | 3.290 | 33,426 | -0.09(-2.66%) |
Feb 07, 2013 | 3.380 | 3.400 | 3.340 | 3.380 | 37,647 | +0.15(+4.64%) |
Feb 06, 2013 | 3.050 | 3.230 | 3.040 | 3.230 | 43,811 | +0.24(+8.03%) |
Feb 04, 2013 | 2.980 | 3.020 | 2.960 | 2.990 | 16,103 | +0.15(+5.28%) |
Feb 01, 2013 | 2.750 | 2.840 | 2.740 | 2.840 | 5,834 | +0.12(+4.30%) |
Jan 31, 2013 | 2.723 | 2.723 | 2.723 | 2.723 | 34,000 | -0.03(-0.98%) |
Jan 30, 2013 | 2.700 | 2.750 | 2.700 | 2.750 | 14,838 | +0.20(+7.84%) |
Jan 28, 2013 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) |
Jan 25, 2013 | 2.610 | 2.620 | 2.590 | 2.600 | 20,110 | +0.00(+0.00%) |
Jan 24, 2013 | 2.520 | 2.600 | 2.520 | 2.600 | 7,475 | +0.19(+7.88%) |
Jan 22, 2013 | 2.410 | 2.410 | 2.410 | 0 | -0.06(-2.43%) | |
Jan 18, 2013 | 2.320 | 2.500 | 2.320 | 2.470 | 31,728 | +0.17(+7.39%) |
Jan 17, 2013 | 2.260 | 2.300 | 2.248 | 2.300 | 33,200 | +0.06(+2.68%) |
Jan 16, 2013 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | -0.07(-3.03%) |
Jan 15, 2013 | 2.300 | 2.380 | 2.300 | 2.310 | 41,510 | -0.02(-0.86%) |
Jan 14, 2013 | 2.330 | 2.330 | 2.310 | 2.330 | 6,800 | +0.05(+2.19%) |
Jan 12, 2013 | 2.300 | 2.300 | 2.280 | 2.280 | 4,000 | +0.00(+0.00%) |
Jan 11, 2013 | 2.300 | 2.300 | 2.280 | 2.280 | 4,000 | +0.02(+0.88%) |
Jan 10, 2013 | 2.260 | 2.260 | 2.220 | 2.260 | 20,850 | +0.26(+13.00%) |
Jan 09, 2013 | 1.971 | 2.000 | 1.971 | 2.000 | 1,155 | +0.05(+2.56%) |
Jan 08, 2013 | 2.000 | 2.000 | 1.950 | 1.950 | 8,211 | -0.10(-4.88%) |
Jan 07, 2013 | 2.050 | 2.050 | 2.000 | 2.050 | 44,438 | -0.10(-4.65%) |
Jan 04, 2013 | 2.100 | 2.150 | 2.070 | 2.150 | 18,903 | +0.13(+6.44%) |
Jan 03, 2013 | 2.100 | 2.100 | 2.010 | 2.020 | 6,192 | -0.07(-3.35%) |
Jan 02, 2013 | 2.090 | 2.090 | 2.050 | 2.090 | 62,100 | +0.04(+1.95%) |
Dec 31, 2012 | 2.050 | 2.050 | 2.050 | 2.050 | 500 | +0.05(+2.50%) |
Dec 28, 2012 | 1.994 | 2.000 | 1.970 | 2.000 | 19,000 | +0.30(+17.65%) |
Dec 24, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) |
Dec 21, 2012 | 1.770 | 1.770 | 1.710 | 1.710 | 23,350 | -0.03(-1.72%) |
Dec 19, 2012 | 1.740 | 1.740 | 1.740 | 0 | +0.05(+2.96%) | |
Dec 18, 2012 | 1.770 | 1.770 | 1.690 | 1.690 | 4,500 | -0.09(-5.06%) |
Dec 17, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 230 | +0.04(+2.30%) |
Dec 14, 2012 | 1.690 | 1.740 | 1.690 | 1.740 | 2,172 | +0.08(+4.82%) |
Dec 13, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 5,000 | +0.02(+1.22%) |
Dec 10, 2012 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
Dec 07, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 213 | +0.06(+3.82%) |
Dec 06, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 101 | +0.03(+1.95%) |
Dec 03, 2012 | 1.540 | 1.540 | 1.540 | 0 | -0.06(-3.75%) | |
Nov 29, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.08(+5.26%) |
Nov 28, 2012 | 1.560 | 1.560 | 1.520 | 1.520 | 680 | -0.04(-2.44%) |
Nov 27, 2012 | 1.558 | 1.558 | 1.558 | 1.558 | 10,000 | +0.11(+7.45%) |
Nov 19, 2012 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) | |
Nov 16, 2012 | 1.460 | 1.480 | 1.460 | 1.460 | 3,500 | +0.08(+5.80%) |
Nov 12, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+5.83%) | |
Nov 09, 2012 | 1.304 | 1.304 | 1.304 | 1.304 | 2,000 | +0.00(+0.31%) |
Nov 08, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | -0.04(-2.69%) |
Nov 04, 2012 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 1.336 | 1.336 | 1.336 | 1.336 | 1,000 | +0.07(+5.20%) |
Nov 01, 2012 | 1.310 | 1.310 | 1.270 | 1.270 | 20,900 | +0.02(+1.60%) |
Oct 31, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.00(+0.00%) |
Oct 26, 2012 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Oct 25, 2012 | 1.211 | 1.270 | 1.210 | 1.260 | 2,798 | +0.06(+5.00%) |
Oct 24, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.07(+6.29%) |
Oct 11, 2012 | 1.129 | 1.129 | 1.129 | 0 | +0.03(+2.64%) | |
Oct 10, 2012 | 1.120 | 1.120 | 1.100 | 1.100 | 1,693 | -0.11(-9.09%) |
Oct 09, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 16,500 | +0.08(+7.08%) |
Oct 08, 2012 | 1.200 | 1.200 | 1.130 | 1.130 | 3,000 | +0.01(+0.89%) |
Oct 03, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+0.45%) |
Oct 02, 2012 | 1.110 | 1.115 | 1.110 | 1.115 | 1,000 | -0.03(-3.04%) |
Oct 01, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.01(-0.86%) |
Sep 24, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.17(-12.78%) | |
Sep 20, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.06(+4.72%) | |
Sep 19, 2012 | 1.330 | 1.330 | 1.270 | 1.270 | 716 | -0.02(-1.55%) |
Sep 18, 2012 | 1.240 | 1.290 | 1.240 | 1.290 | 1,300 | +0.12(+10.26%) |
Sep 13, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Sep 07, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
Sep 05, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.11(-8.94%) | |
Sep 04, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | -0.04(-3.15%) |
Aug 27, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.09(+7.63%) |
Aug 21, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Aug 17, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.19%) | |
Aug 15, 2012 | 1.186 | 1.186 | 1.186 | 0 | -0.04(-3.58%) | |
Aug 14, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 | +0.07(+6.03%) |
Jul 31, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
Jul 25, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Jul 23, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.04(-3.28%) | |
Jul 19, 2012 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.18%) | |
Jul 18, 2012 | 1.171 | 1.171 | 1.171 | 1.171 | 2,000 | +0.02(+1.83%) |
Jul 17, 2012 | 1.190 | 1.190 | 1.150 | 1.150 | 2,705 | -0.08(-6.50%) |
Jul 14, 2012 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 1.220 | 1.230 | 1.220 | 1.230 | 4,000 | +0.03(+2.50%) |
Jul 12, 2012 | 1.200 | 1.220 | 1.200 | 1.200 | 3,500 | -0.04(-3.23%) |
Jul 06, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.11(-8.15%) |
Jul 02, 2012 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
Jun 29, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | +0.05(+3.76%) |
Jun 28, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 1,800 | +0.12(+9.92%) |
Jun 27, 2012 | 1.290 | 1.290 | 1.210 | 1.210 | 5,525 | -0.14(-10.37%) |
Jun 26, 2012 | 1.300 | 1.350 | 1.300 | 1.350 | 5,550 | +0.00(+0.15%) |
Jun 19, 2012 | 1.348 | 1.348 | 1.348 | 0 | +0.14(+11.40%) | |
Jun 13, 2012 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
Jun 11, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.10(+8.26%) | |
Jun 08, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | +0.02(+1.68%) |
Jun 01, 2012 | 1.190 | 1.190 | 1.190 | 0 | -0.12(-9.16%) | |
May 31, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.04(+3.15%) |
May 24, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.11(-7.97%) |
May 23, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 600 | +0.00(+0.00%) |
May 21, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.10(+7.81%) | |
May 18, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 692 | +0.00(+0.00%) |
May 16, 2012 | 1.280 | 1.280 | 1.280 | 4,000 | -0.06(-4.48%) | |
May 14, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.12(-8.22%) | |
May 09, 2012 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
May 08, 2012 | 1.460 | 1.500 | 1.460 | 1.500 | 4,600 | +0.01(+0.67%) |
May 07, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,517 | -0.02(-1.06%) |
May 04, 2012 | 1.506 | 1.506 | 1.506 | 1.506 | 1,000 | -0.05(-3.46%) |
May 03, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 800 | +0.00(+0.00%) |